Dark

HOOD20261218C290
HOOD Dec 18 2026 290.00 Call (HOOD261218C00290000)
option OPRA

EOD

Aug 20, 2026

0.1900-5.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1900	0.1900	0.1900	0.1900	-5.000%	3	10,274	0.000%
2026-08-19	0.1600	0.2000	0.1600	0.2000	+33.333%	95	10,274	-5.000%
2026-08-17	0.2300	0.2300	0.1500	0.1500	-34.783%	2	10,179	+26.667%
2026-08-14	0.2300	0.2300	0.2300	0.2300	+15.000%	30	10,177	-17.391%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-23.077%	8	10,177	-5.000%
2026-08-10	0.2300	0.2600	0.2300	0.2600	+4.000%	62	10,175	-26.923%
2026-08-07	0.3000	0.3000	0.2500	0.2500	0.000%	80	10,114	-24.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-13.793%	50	10,114	-24.000%
2026-08-05	0.2900	0.2900	0.2900	0.2900	-14.706%	100	10,113	-34.483%
2026-08-04	0.2500	0.4300	0.2500	0.3400	+70.000%	22	10,013	-44.118%
2026-08-03	0.3500	0.3500	0.2000	0.2000	-33.333%	1,724	10,010	-5.000%
2026-07-29	0.3200	0.3800	0.3000	0.3000	-38.776%	27	9,285	-36.667%
2026-07-28	0.4700	0.5000	0.1900	0.4900	-3.922%	20	9,279	-61.224%
2026-07-27	0.4600	0.5100	0.4200	0.5100	+6.250%	6,004	9,270	-62.745%
2026-07-24	0.4800	0.4800	0.4800	0.4800	-31.429%	1	3,280	-60.417%
2026-07-23	0.6800	0.7000	0.6800	0.7000	-6.667%	2	3,279	-72.857%
2026-07-22	0.7500	0.8100	0.7500	0.7500	-14.773%	61	3,281	-74.667%
2026-07-21	0.8700	0.8900	0.8500	0.8800	+25.714%	12	3,277	-78.409%
2026-07-20	0.3500	0.8500	0.3500	0.7000	-12.500%	11	3,272	-72.857%
2026-07-17	0.8000	0.8000	0.8000	0.8000	-27.273%	3	3,272	-76.250%
2026-07-16	1.0200	1.1000	1.0200	1.1000	-13.386%	3	3,275	-82.727%
2026-07-15	1.2000	1.3100	1.2000	1.2700	-2.308%	33	3,275	-85.039%
2026-07-14	1.3000	1.3000	1.3000	1.3000	+30.000%	1	3,275	-85.385%
2026-07-13	1.0600	1.0600	1.0000	1.0000	-15.254%	3	3,274	-81.000%
2026-07-10	1.2100	1.2500	1.1800	1.1800	-19.178%	7	3,273	-83.898%
2026-07-09	1.5000	1.5000	1.4500	1.4600	+5.797%	6	3,269	-86.986%
2026-07-07	1.5100	1.5100	1.3600	1.3800	-19.767%	211	3,268	-86.232%
2026-07-06	1.5600	1.9200	1.5000	1.7200	+14.667%	12	3,065	-88.953%
2026-07-02	1.3900	1.9000	1.3900	1.5000	+23.967%	505	2,785	-87.333%
2026-07-01	0.9600	1.2100	0.9600	1.2100	+34.444%	17	2,785	-84.298%
2026-06-30	1.0000	1.0000	0.8200	0.9000	+4.651%	10	2,787	-78.889%
2026-06-26	0.8600	0.8600	0.8600	0.8600	-7.527%	1	2,785	-77.907%
2026-06-25	0.9300	0.9300	0.9300	0.9300	-7.921%	1	2,785	-79.570%
2026-06-24	1.0000	1.0100	1.0000	1.0100	-15.833%	51	2,785	-81.188%
2026-06-23	1.2000	1.2000	1.1800	1.2000	-14.286%	3	2,739	-84.167%
2026-06-22	1.6700	1.8000	1.4000	1.4000	-3.448%	16	2,739	-86.429%
2026-06-18	1.5500	1.6000	1.4400	1.4500	+3.571%	246	2,429	-86.897%
2026-06-17	0.8100	1.7600	0.8100	1.4000	+33.333%	157	2,429	-86.429%
2026-06-15	1.2500	1.2500	1.0500	1.0500	+1.942%	237	2,429	-81.905%
2026-06-12	1.1000	1.1000	0.9000	1.0300	+15.730%	8	2,413	-81.553%
2026-06-11	0.9000	0.9000	0.8900	0.8900	0.000%	2	2,412	-78.652%
2026-06-10	1.1200	1.1200	0.8000	0.8900	-1.111%	16	2,411	-78.652%
2026-06-08	0.9000	0.9000	0.9000	0.9000	+15.385%	1	2,418	-78.889%
2026-06-05	0.7900	0.9200	0.7700	0.7800	-13.333%	8	2,418	-75.641%
2026-06-04	1.1000	1.1000	0.8500	0.9000	+28.571%	5	2,419	-78.889%
2026-06-03	0.8700	0.8700	0.7000	0.7000	-23.913%	7	2,420	-72.857%
2026-06-02	0.9100	1.0000	0.6900	0.9200	-8.000%	38	2,424	-79.348%
2026-06-01	0.9000	1.3000	0.7500	1.0000	0.000%	23	2,417	-81.000%
2026-05-29	0.6500	1.0000	0.6500	1.0000	+85.185%	41	2,409	-81.000%
2026-05-28	0.3500	0.5400	0.3500	0.5400	+80.000%	43	2,417	-64.815%
2026-05-27	0.3000	0.3000	0.3000	0.3000	-3.226%	5	2,394	-36.667%
2026-05-22	0.3100	0.3100	0.3100	0.3100	-20.513%	2	2,394	-38.710%
2026-05-20	0.3900	0.3900	0.3900	0.3900	0.000%	1	2,396	-51.282%
2026-05-19	0.3900	0.3900	0.3900	0.3900	+11.429%	8	2,389	-51.282%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-22.222%	1	2,389	-45.714%
2026-05-14	0.4500	0.4500	0.4500	0.4500	+12.500%	1	2,388	-57.778%
2026-05-12	0.4000	0.4000	0.3600	0.4000	+42.857%	27	2,388	-52.500%
2026-05-11	0.3600	0.4200	0.2800	0.2800	-6.667%	23	2,388	-32.143%
2026-05-08	0.3100	0.3100	0.3000	0.3000	-9.091%	8	2,426	-36.667%
2026-05-07	0.3200	0.3400	0.3200	0.3300	-17.500%	9	2,425	-42.424%
2026-05-05	0.2900	0.4000	0.2900	0.4000	+17.647%	17	2,423	-52.500%
2026-05-04	0.4000	0.4000	0.3400	0.3400	+13.333%	11	2,424	-44.118%
2026-04-30	0.3500	0.3500	0.3000	0.3000	0.000%	7	2,435	-36.667%
2026-04-29	0.2700	0.4000	0.2700	0.3000	-46.429%	26	2,429	-36.667%
2026-04-28	0.5600	0.5600	0.5600	0.5600	-8.197%	1	2,408	-66.071%
2026-04-27	0.6000	0.6100	0.6000	0.6100	-10.294%	2	2,407	-68.852%
2026-04-22	0.6800	0.6800	0.6800	0.6800	-6.849%	85	2,405	-72.059%
2026-04-21	0.8000	0.8000	0.7300	0.7300	+4.286%	11	2,405	-73.973%
2026-04-20	0.7300	0.7300	0.6400	0.7000	0.000%	3	2,405	-72.857%
2026-04-17	0.7000	0.7000	0.7000	0.7000	+27.273%	1	2,406	-72.857%
2026-04-16	0.8500	0.8500	0.5500	0.5500	-17.910%	5	2,405	-65.455%
2026-04-15	0.4000	0.6700	0.4000	0.6700	+123.333%	15	2,400	-71.642%
2026-04-14	0.2800	0.3000	0.2500	0.3000	+66.667%	50	2,402	-36.667%
2026-04-13	0.1700	0.1800	0.1700	0.1800	+5.882%	15	2,371	+5.556%
2026-04-10	0.2000	0.2000	0.1700	0.1700	-15.000%	3	2,346	+11.765%
2026-04-08	0.2000	0.2000	0.2000	0.2000	-20.000%	10	2,344	-5.000%
2026-04-07	0.2500	0.2500	0.2500	0.2500	+25.000%	2	2,334	-24.000%
2026-04-06	0.2300	0.2300	0.2000	0.2000	+33.333%	5	2,336	-5.000%
2026-04-01	0.2100	0.2100	0.1500	0.1500	-37.500%	2	2,341	+26.667%
2026-03-31	0.1800	0.2400	0.1800	0.2400	+33.333%	4	2,340	-20.833%
2026-03-30	0.1000	0.1800	0.1000	0.1800	+12.500%	417	2,340	+5.556%
2026-03-27	0.1600	0.1600	0.1600	0.1600	-15.789%	10	2,513	+18.750%
2026-03-26	0.1900	0.1900	0.1900	0.1900	-13.636%	15	2,516	0.000%
2026-03-25	0.2200	0.2200	0.2200	0.2200	+69.231%	14	2,516	-13.636%
2026-03-23	0.2200	0.2200	0.1300	0.1300	-35.000%	5	2,502	+46.154%
2026-03-20	0.2000	0.2000	0.2000	0.2000	0.000%	12	2,506	-5.000%
2026-03-19	0.2000	0.2000	0.2000	0.2000	-31.034%	1	2,506	-5.000%
2026-03-18	0.2900	0.2900	0.2900	0.2900	-25.641%	1	2,506	-34.483%
2026-03-13	0.4200	0.4300	0.3900	0.3900	-20.408%	19	2,505	-51.282%
2026-03-06	0.6000	0.6000	0.4800	0.4900	-30.000%	32	2,516	-61.224%
2026-03-04	0.7400	0.7400	0.7000	0.7000	+4.478%	3	2,529	-72.857%
2026-03-03	0.6700	0.6700	0.6700	0.6700	+17.544%	2	2,526	-71.642%
2026-02-26	0.6400	0.6400	0.5700	0.5700	-5.000%	12	2,524	-66.667%
2026-02-25	0.6000	0.6000	0.6000	0.6000	+22.449%	10	2,526	-68.333%
2026-02-24	0.4900	0.4900	0.4900	0.4900	-22.222%	1	2,526	-61.224%
2026-02-23	0.5200	0.6300	0.5200	0.6300	-3.077%	12	2,525	-69.841%
2026-02-20	0.6500	0.6500	0.6500	0.6500	-5.797%	1	2,533	-70.769%
2026-02-18	0.6900	0.6900	0.6900	0.6900	+6.154%	1	2,532	-72.464%
2026-02-17	0.7400	0.7600	0.6500	0.6500	-10.959%	72	2,532	-70.769%
2026-02-13	0.7100	0.7300	0.7100	0.7300	0.000%	10	2,463	-73.973%
2026-02-12	0.7900	0.8000	0.6300	0.7300	+4.286%	23	2,463	-73.973%
2026-02-11	0.8400	0.8400	0.5400	0.7000	-30.693%	14	2,456	-72.857%
2026-02-10	1.1200	1.1200	1.0100	1.0100	-12.174%	3	2,461	-81.188%
2026-02-09	1.1400	1.1900	1.0900	1.1500	+12.745%	27	2,461	-83.478%
2026-02-06	0.9300	1.0200	0.9300	1.0200	+25.926%	34	2,464	-81.373%
2026-02-05	0.9300	0.9300	0.7000	0.8100	-6.897%	12	2,466	-76.543%
2026-02-04	1.0800	1.0800	0.8700	0.8700	-20.909%	27	2,458	-78.161%
2026-02-03	1.3000	1.3000	1.1000	1.1000	-8.333%	8	2,477	-82.727%
2026-02-02	1.4200	1.4200	1.1600	1.2000	-29.412%	36	2,477	-84.167%
2026-01-30	1.9000	1.9200	1.6900	1.7000	0.000%	9	2,479	-88.824%
2026-01-29	1.8500	1.8500	1.7000	1.7000	-9.574%	5	2,478	-88.824%
2026-01-28	2.0000	2.0000	1.8800	1.8800	-6.468%	42	2,477	-89.894%
2026-01-26	1.9400	2.0600	1.9400	2.0100	+0.500%	8	2,476	-90.547%
2026-01-23	2.2000	2.2500	2.0000	2.0000	-0.498%	478	2,474	-90.500%
2026-01-22	2.2000	2.2000	2.0100	2.0100	-9.050%	14	2,077	-90.547%
2026-01-21	2.3000	2.3000	2.1200	2.2100	+0.455%	42	2,065	-91.403%
2026-01-20	2.3600	2.4000	2.0800	2.2000	-18.519%	43	2,024	-91.364%
2026-01-16	2.7000	2.7000	2.6000	2.7000	0.000%	24	2,027	-92.963%
2026-01-15	3.2000	3.2000	2.7000	2.7000	-18.182%	44	2,027	-92.963%
2026-01-14	3.3000	3.3000	3.3000	3.3000	-0.901%	1	2,017	-94.242%
2026-01-13	3.2900	3.4700	3.2900	3.3300	-2.059%	9	2,018	-94.294%
2026-01-12	3.5000	3.5000	3.4000	3.4000	+4.615%	11	2,017	-94.412%
2026-01-09	3.2000	3.2500	3.2000	3.2500	-6.069%	22	2,017	-94.154%
2026-01-08	3.4000	3.4600	3.2500	3.4600	-7.733%	13	2,018	-94.509%
2026-01-07	3.9000	3.9000	3.7000	3.7500	-10.287%	9	2,015	-94.933%
2026-01-06	4.0800	4.1800	3.9000	4.1800	-5.215%	13	2,008	-95.455%
2026-01-05	3.8000	4.4100	3.8000	4.4100	+27.089%	94	2,010	-95.692%
2026-01-02	2.8700	3.4700	2.8700	3.4700	+8.438%	4	2,027	-94.524%
2025-12-31	3.2500	3.2500	3.2000	3.2000	-4.478%	22	2,024	-94.063%
2025-12-30	3.6200	3.6200	3.3500	3.3500	-10.667%	8	2,024	-94.328%
2025-12-29	3.7500	3.7500	3.7000	3.7500	-3.846%	26	2,024	-94.933%
2025-12-26	3.9000	3.9000	3.9000	3.9000	-8.235%	20	2,008	-95.128%
2025-12-23	4.3000	4.3000	4.2500	4.2500	-7.609%	13	1,990	-95.529%
2025-12-22	4.8000	4.8000	4.5700	4.6000	-9.804%	32	1,978	-95.870%
2025-12-19	5.1200	5.1200	4.6500	5.1000	+7.368%	27	1,973	-96.275%
2025-12-18	5.4000	5.4000	4.7500	4.7500	-8.654%	21	1,972	-96.000%
2025-12-17	5.2000	5.2000	5.2000	5.2000	+1.961%	1	1,952	-96.346%
2025-12-16	5.1000	5.1000	5.1000	5.1000	+15.909%	1	1,952	-96.275%
2025-12-15	5.0800	5.2000	4.4000	4.4000	-15.058%	11	1,951	-95.682%
2025-12-12	5.8000	5.8000	5.0000	5.1800	-10.690%	46	1,941	-96.332%
2025-12-11	6.4500	6.4500	5.7000	5.8000	-28.218%	26	1,912	-96.724%
2025-12-10	8.4000	8.4000	8.0800	8.0800	-8.597%	2	1,890	-97.649%
2025-12-09	8.7500	8.8400	8.7500	8.8400	+2.791%	2	1,891	-97.851%
2025-12-08	8.6000	8.6000	8.6000	8.6000	+15.436%	1	1,891	-97.791%
2025-12-05	7.5000	7.5000	7.4500	7.4500	-11.310%	3	1,891	-97.450%
2025-12-04	8.0000	8.4000	8.0000	8.4000	+24.814%	11	1,891	-97.738%
2025-12-02	6.6500	6.7300	6.6500	6.7300	+7.680%	2	1,900	-97.177%
2025-12-01	6.1000	6.2500	6.1000	6.2500	-12.587%	52	1,900	-96.960%
2025-11-28	7.1500	7.1500	7.1500	7.1500	-2.189%	1	1,942	-97.343%
2025-11-26	6.8000	7.3100	6.8000	7.3100	+68.046%	56	1,898	-97.401%
2025-11-25	4.3500	4.3500	4.3500	4.3500	-11.224%	1	1,898	-95.632%
2025-11-24	4.4000	5.1000	4.4000	4.9000	+11.364%	12	1,899	-96.122%
2025-11-21	4.5300	4.7500	4.4000	4.4000	-17.757%	154	1,897	-95.682%
2025-11-20	5.2500	5.5500	5.1000	5.3500	-13.008%	7	1,795	-96.449%
2025-11-19	6.3000	6.3000	5.8500	6.1500	+1.151%	3	1,794	-96.911%
2025-11-18	5.9000	6.2000	5.9000	6.0800	-1.935%	17	1,793	-96.875%
2025-11-17	6.8400	6.8400	5.8000	6.2000	-18.954%	43	1,792	-96.935%
2025-11-14	7.3000	7.8500	7.3000	7.6500	+4.795%	11	1,794	-97.516%
2025-11-13	7.4000	7.4000	7.2000	7.3000	-23.158%	4	1,786	-97.397%
2025-11-12	9.0000	9.5000	8.9500	9.5000	+1.604%	13	1,786	-98.000%
2025-11-11	9.3000	9.3500	9.3000	9.3500	-10.952%	10	1,795	-97.968%
2025-11-10	11.3500	11.4000	10.5000	10.5000	+12.903%	18	1,795	-98.190%
2025-11-07	7.9500	9.3000	7.5000	9.3000	+7.514%	14	1,778	-97.957%
2025-11-06	9.9000	9.9000	8.6500	8.6500	-29.675%	6	1,779	-97.803%
2025-11-05	11.2500	12.3000	10.7500	12.3000	+9.821%	36	1,773	-98.455%
2025-11-04	11.5500	12.5300	11.2000	11.2000	-21.951%	5	1,774	-98.304%
2025-11-03	14.0500	14.3500	13.4500	14.3500	+2.500%	11	1,765	-98.676%
2025-10-31	12.5000	14.0000	12.5000	14.0000	+24.444%	11	1,765	-98.643%
2025-10-30	11.3500	11.3500	11.2500	11.2500	-13.859%	2	1,770	-98.311%
2025-10-29	12.7000	13.0600	12.6500	13.0600	-0.305%	49	1,768	-98.545%
2025-10-28	12.7700	13.1000	12.7700	13.1000	+4.800%	7	1,726	-98.550%
2025-10-27	12.0000	12.7000	12.0000	12.5000	+18.483%	8	1,726	-98.480%
2025-10-24	11.3500	11.3500	10.5500	10.5500	+6.566%	6	1,726	-98.199%
2025-10-23	8.5000	10.0000	8.5000	9.9000	+24.216%	6	1,731	-98.081%
2025-10-22	7.7200	7.9700	7.2000	7.9700	-14.759%	6	1,729	-97.616%
2025-10-21	9.4500	9.4500	9.0500	9.3500	-6.030%	3	1,724	-97.968%
2025-10-20	9.5500	10.3000	9.5500	9.9500	+20.606%	915	1,721	-98.090%
2025-10-17	8.5000	8.7000	7.9100	8.2500	-8.840%	8	827	-97.697%
2025-10-16	10.6000	10.6000	9.0500	9.0500	-20.822%	19	821	-97.901%
2025-10-14	11.1500	11.4300	11.1500	11.4300	+1.150%	2	812	-98.338%
2025-10-13	12.3000	12.3000	11.0000	11.3000	-11.024%	811	812	-98.319%
2025-10-10	15.0000	15.0000	12.7000	12.7000	-12.414%	10	10	-98.504%
2025-10-09	14.5000	14.5000	14.5000	14.5000	0.000%	1	0	-98.690%